Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1.10 | 4.24% | 8,437,200 | -30,800 | -0.8 |
25.10
27.55
27.55
|
2 tháng
(2024-07-22) |
-1.20 | -4.25% | 15,181,900 | -30,800 | -0.8 |
24.60
28.40
27.55
|
3 tháng
(2024-06-21) |
-2.05 | -7.04% | 25,520,800 | -44,700 | -1.2 |
24.60
29.85
27.55
|
6 tháng
(2024-03-25) |
2.95 | 12.24% | 47,121,300 | -55,900 | -1.5 |
23.85
30.40
27.55
|
12 tháng
(2023-09-25) |
4.35 | 19.16% | 56,475,300 | -141,480 | -3.5 |
22
30.40
27.55
|
24 tháng
(2022-09-30) |
3.20 | 13.42% | 79,548,000 | -146,566 | -6.4 |
22
30.40
27.55
|
36 tháng
(2021-10-05) |
-8.25 | -23.37% | 112,683,000 | -176,572 | -9.7 |
22
45.25
27.55
|
60 tháng
(2019-10-16) |
9.55 | 54.57% | 214,580,050 | -1,068,762 | -36.8 |
17.50
53
27.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
28.90
|
261,100 | 27.90 | 28.90 | 26.05 | 0 | 0 | 0 |
25/04/2022 |
27.90
|
87,700 | 30 | 30 | 27.90 | 0 | 100 | -0.0 |
22/04/2022 |
30
|
83,000 | 29 | 30 | 28.25 | 0 | 200 | -0.0 |
21/04/2022 |
29
|
143,400 | 30 | 30 | 28 | 0 | 4,200 | -0.1 |
20/04/2022 |
30
|
319,800 | 30 | 30.10 | 29.60 | 0 | 0 | 0 |
19/04/2022 |
30
|
78,700 | 31.90 | 31.90 | 30 | 0 | 0 | 0 |
18/04/2022 |
31.90
|
144,200 | 33.25 | 33.25 | 30.95 | 0 | 0 | 0 |
15/04/2022 |
33.25
|
190,900 | 34 | 34 | 31.65 | 0 | 200 | -0.0 |
14/04/2022 |
34
|
88,300 | 34 | 34.10 | 33.10 | 0 | 0 | 0 |
13/04/2022 |
34
|
410,300 | 34.75 | 34.75 | 33 | 0 | 0 | 0 |
12/04/2022 |
34.75
|
60,000 | 34.85 | 35.40 | 34.30 | 0 | 0 | 0 |
08/04/2022 |
34.85
|
48,200 | 34.85 | 35.50 | 34.80 | 0 | 0 | 0 |
07/04/2022 |
34.85
|
67,400 | 35.30 | 36 | 34.85 | 0 | 0 | 0 |
06/04/2022 |
35.30
|
77,800 | 35.35 | 35.35 | 34.80 | 0 | 0 | 0 |
05/04/2022 |
35.35
|
113,000 | 35.50 | 35.50 | 35 | 0 | 0 | 0 |
04/04/2022 |
35.50
|
85,100 | 35.50 | 36 | 35 | 0 | 0 | 0 |
01/04/2022 |
35.50
|
81,900 | 35.20 | 35.60 | 34.95 | 0 | 0 | 0 |
31/03/2022 |
35.20
|
149,800 | 34.50 | 35.80 | 34.80 | 0 | 0 | 0 |
30/03/2022 |
34.50
|
225,200 | 36.20 | 36.20 | 34.50 | 0 | 0 | 0 |
29/03/2022 |
36.20
|
158,100 | 36.95 | 36.95 | 36 | 0 | 0 | 0 |
28/03/2022 |
36.95
|
96,500 | 37 | 37 | 35.80 | 0 | 0 | 0 |
25/03/2022 |
37
|
122,700 | 36 | 38 | 36.50 | 0 | 0 | 0 |
24/03/2022 |
36
|
134,400 | 35.30 | 36 | 35.25 | 0 | 0 | 0 |
23/03/2022 |
35.30
|
122,000 | 35.60 | 36 | 35.30 | 0 | 0 | 0 |
22/03/2022 |
35.60
|
140,700 | 35.30 | 35.70 | 35.15 | 0 | 400 | -0.0 |
21/03/2022 |
35.30
|
207,300 | 35.50 | 35.75 | 35.30 | 0 | 0 | 0 |
18/03/2022 |
35.50
|
139,700 | 36 | 36 | 35.10 | 0 | 0 | 0 |
17/03/2022 |
36
|
146,700 | 36.20 | 36.40 | 35.50 | 0 | 0 | 0 |
16/03/2022 |
36.20
|
130,200 | 36.50 | 36.90 | 35.30 | 0 | 0 | 0 |
15/03/2022 |
36.50
|
44,000 | 36.15 | 36.50 | 36 | 0 | 0 | 0 |
14/03/2022 |
36.15
|
209,900 | 36.15 | 36.15 | 34 | 0 | 0 | 0 |
11/03/2022 |
36.15
|
125,100 | 37.50 | 37.50 | 36.15 | 0 | 0 | 0 |
10/03/2022 |
37.50
|
21,400 | 38 | 38 | 37.50 | 0 | 0 | 0 |
09/03/2022 |
38
|
96,700 | 36.45 | 38 | 36 | 0 | 0 | 0 |
08/03/2022 |
36.45
|
188,100 | 37 | 37.50 | 36.35 | 0 | 2,800 | -0.1 |
07/03/2022 |
37
|
161,300 | 38 | 38 | 37 | 0 | 0 | 0 |
04/03/2022 |
38
|
91,000 | 38 | 38.50 | 37.80 | 0 | 0 | 0 |
03/03/2022 |
38
|
119,300 | 38.70 | 39.10 | 36 | 0 | 0 | 0 |
02/03/2022 |
38.70
|
95,600 | 39.30 | 39.70 | 38.55 | 0 | 400 | -0.0 |
01/03/2022 |
39.30
|
288,000 | 40.25 | 40.25 | 39.25 | 0 | 0 | 0 |
28/02/2022 |
40.25
|
420,400 | 38.20 | 40.50 | 38.20 | 0 | 0 | 0 |
25/02/2022 |
38.20
|
189,300 | 37.30 | 39 | 37.20 | 0 | 0 | 0 |
24/02/2022 |
37.30
|
77,000 | 38.20 | 38.95 | 36.80 | 0 | 0 | 0 |
23/02/2022 |
38.20
|
117,900 | 38.50 | 38.95 | 38.20 | 0 | 0 | 0 |
22/02/2022 |
38.50
|
57,400 | 38.80 | 38.80 | 38.15 | 0 | 0 | 0 |
21/02/2022 |
38.80
|
88,300 | 39 | 39.30 | 38.75 | 0 | 0 | 0 |
18/02/2022 |
39
|
96,900 | 38.20 | 40 | 38.20 | 0 | 0 | 0 |
17/02/2022 |
38.20
|
11,800 | 38.40 | 38.40 | 37.20 | 0 | 0 | 0 |
16/02/2022 |
38.40
|
14,800 | 38.40 | 38.75 | 38 | 0 | 0 | 0 |
15/02/2022 |
38.40
|
564,300 | 38.50 | 38.50 | 36.90 | 0 | 0 | 0 |
14/02/2022 |
38.50
|
24,300 | 38.80 | 38.80 | 36.50 | 0 | 7,000 | -0.3 |
11/02/2022 |
38.80
|
206,100 | 38.80 | 38.85 | 38.60 | 0 | 0 | 0 |
10/02/2022 |
38.80
|
170,600 | 38.80 | 39.15 | 38.70 | 0 | 0 | 0 |
09/02/2022 |
38.80
|
334,700 | 38.55 | 39.10 | 38.30 | 0 | 0 | 0 |
08/02/2022 |
38.55
|
35,700 | 38.40 | 38.95 | 38.40 | 0 | 0 | 0 |
07/02/2022 |
38.40
|
62,200 | 40.20 | 40.20 | 38.10 | 0 | 0 | 0 |
28/01/2022 |
40.20
|
52,200 | 37.60 | 40.20 | 36.80 | 0 | 0 | 0 |
27/01/2022 |
37.60
|
10,800 | 37.20 | 37.60 | 36.55 | 0 | 0 | 0 |
26/01/2022 |
37.20
|
140,800 | 36.80 | 37.90 | 36.30 | 0 | 0 | 0 |
25/01/2022 |
36.80
|
53,600 | 36.85 | 37.40 | 35.40 | 0 | 0 | 0 |
24/01/2022 |
36.85
|
81,900 | 38 | 38 | 36.20 | 0 | 0 | 0 |
21/01/2022 |
38
|
56,100 | 38.20 | 38.30 | 37.70 | 0 | 0 | 0 |
20/01/2022 |
38.20
|
44,900 | 37.90 | 38.20 | 37.80 | 0 | 0 | 0 |
19/01/2022 |
37.90
|
58,100 | 38.40 | 38.40 | 37.80 | 0 | 0 | 0 |
18/01/2022 |
38.40
|
114,800 | 38.60 | 38.65 | 36.95 | 0 | 0 | 0 |
17/01/2022 |
38.60
|
112,800 | 38.80 | 39 | 38.40 | 0 | 0 | 0 |
14/01/2022 |
38.80
|
201,300 | 38.60 | 39.10 | 37.95 | 0 | 0 | 0 |
13/01/2022 |
38.60
|
86,900 | 38 | 39.75 | 38 | 0 | 0 | 0 |
12/01/2022 |
38
|
362,200 | 39 | 39.95 | 37.90 | 0 | 0 | 0 |
11/01/2022 |
39
|
296,400 | 39.70 | 39.90 | 39 | 0 | 0 | 0 |
10/01/2022 |
39.70
|
155,800 | 40.35 | 40.35 | 39.30 | 0 | 0 | 0 |
07/01/2022 |
40.35
|
158,000 | 40.40 | 41 | 39.90 | 0 | 0 | 0 |
06/01/2022 |
40.40
|
360,600 | 39.50 | 41.90 | 39.30 | 0 | 0 | 0 |
05/01/2022 |
39.50
|
233,500 | 39.45 | 39.90 | 39.10 | 0 | 0 | 0 |
04/01/2022 |
39.45
|
132,900 | 39.80 | 40.70 | 39 | 0 | 0 | 0 |
31/12/2021 |
39.80
|
183,800 | 40.50 | 40.50 | 39.20 | 0 | 0 | 0 |
30/12/2021 |
40.50
|
100,200 | 40.80 | 40.90 | 40.10 | 0 | 0 | 0 |
29/12/2021 |
40.80
|
158,700 | 40.50 | 41 | 40 | 0 | 0 | 0 |
28/12/2021 |
40.50
|
106,900 | 40.25 | 40.90 | 40 | 0 | 0 | 0 |
27/12/2021 |
40.25
|
107,800 | 39.30 | 41 | 39.50 | 0 | 0 | 0 |
24/12/2021 |
39.30
|
95,000 | 39.95 | 39.95 | 39.30 | 0 | 0 | 0 |
23/12/2021 |
39.95
|
319,500 | 40.05 | 40.20 | 38.50 | 0 | 0 | 0 |
22/12/2021 |
40.05
|
174,900 | 41.30 | 42 | 40 | 0 | 0 | 0 |
21/12/2021 |
41.30
|
514,900 | 43.90 | 43.90 | 40.85 | 0 | 0 | 0 |
20/12/2021 |
43.90
|
345,600 | 44.80 | 45 | 43 | 0 | 0 | 0 |
17/12/2021 |
44.80
|
528,700 | 44.50 | 45 | 43.90 | 0 | 0 | 0 |
16/12/2021 |
44.50
|
1,480,100 | 42.80 | 45.75 | 43.85 | 0 | 0 | 0 |
15/12/2021 |
42.80
|
625,900 | 40 | 42.80 | 39.50 | 0 | 0 | 0 |
14/12/2021 |
40
|
171,100 | 38.65 | 40 | 38 | 0 | 0 | 0 |
13/12/2021 |
38.65
|
149,600 | 38.90 | 38.90 | 38.10 | 0 | 0 | 0 |
10/12/2021 |
38.90
|
163,700 | 39.40 | 39.40 | 38.10 | 0 | 0 | 0 |
09/12/2021 |
39.40
|
79,500 | 39.45 | 40 | 39 | 0 | 0 | 0 |
08/12/2021 |
39.45
|
152,300 | 39 | 40 | 38.80 | 0 | 0 | 0 |
07/12/2021 |
39
|
164,500 | 39.20 | 40 | 38.40 | 0 | 0 | 0 |
06/12/2021 |
39.20
|
310,500 | 41.50 | 41.50 | 38.90 | 0 | 0 | 0 |
03/12/2021 |
41.50
|
396,500 | 43.80 | 44 | 41.50 | 0 | 0 | 0 |
02/12/2021 |
43.80
|
767,700 | 43.50 | 45 | 43.80 | 0 | 0 | 0 |
01/12/2021 |
43.50
|
307,800 | 44.90 | 45 | 43.50 | 0 | 0 | 0 |
30/11/2021 |
44.90
|
415,300 | 45.25 | 45.25 | 43.50 | 0 | 0 | 0 |
29/11/2021 |
45.25
|
773,900 | 43.50 | 46 | 40.50 | 0 | 0 | 0 |